ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	17.50	17.88	16.19	16.57	16.57	-5.42%	3,147,335
Aug 27, 2026	17.58	18.01	17.30	17.52	17.52	2.22%	2,353,208
Aug 26, 2026	16.79	17.31	16.59	17.14	17.14	0.53%	1,475,498
Aug 25, 2026	16.96	17.35	16.72	17.05	17.05	-0.70%	2,250,842
Aug 24, 2026	17.54	17.98	16.92	17.17	17.17	4.89%	4,333,127
Aug 21, 2026	16.02	16.61	15.78	16.37	16.37	7.70%	3,740,352
Aug 20, 2026	14.78	15.63	14.39	15.20	15.20	20.92%	3,686,635
Aug 19, 2026	10.77	12.72	10.65	12.57	12.57	19.94%	4,737,798
Aug 18, 2026	10.26	10.60	10.26	10.48	10.48	0.48%	831,591
Aug 17, 2026	10.33	10.51	10.31	10.43	10.43	2.86%	2,077,705
Aug 14, 2026	10.01	10.22	9.95	10.14	10.14	-0.78%	849,666
Aug 13, 2026	10.23	10.34	9.96	10.22	10.22	0.69%	1,009,853
Aug 12, 2026	10.45	10.46	10.12	10.15	10.15	-0.20%	830,087
Aug 11, 2026	10.21	10.29	9.87	10.17	10.17	0.49%	720,227
Aug 10, 2026	10.46	10.47	10.02	10.12	10.12	-4.53%	728,989
Aug 7, 2026	10.72	10.80	10.45	10.60	10.60	0.76%	1,122,435
Aug 6, 2026	10.36	10.64	10.33	10.52	10.52	-0.75%	1,421,062
Aug 5, 2026	10.10	10.72	9.93	10.60	10.60	4.23%	1,536,573
Aug 4, 2026	10.09	10.24	9.96	10.17	10.17	0.69%	1,259,165
Aug 3, 2026	9.81	10.16	9.75	10.10	10.10	0.22%	1,159,422
Jul 31, 2026	10.33	10.33	9.87	10.09	10.08	-6.05%	1,420,177
Jul 30, 2026	10.74	10.89	10.63	10.74	10.73	3.77%	1,016,710
Jul 29, 2026	10.53	10.84	10.31	10.35	10.34	-3.45%	1,477,691
Jul 28, 2026	10.28	10.80	9.99	10.72	10.71	-2.99%	1,162,409
Jul 27, 2026	11.08	11.37	10.73	11.05	11.04	9.41%	2,763,982
Jul 24, 2026	10.17	10.19	9.94	10.10	10.09	-1.75%	798,447
Jul 23, 2026	10.51	10.66	10.21	10.28	10.27	-5.25%	1,206,845
Jul 22, 2026	10.80	11.20	10.80	10.85	10.84	0.09%	1,197,581
Jul 21, 2026	11.00	11.07	10.73	10.84	10.83	2.55%	1,653,944
Jul 20, 2026	10.23	10.78	10.07	10.57	10.56	5.91%	1,899,918
Jul 17, 2026	9.67	10.11	9.52	9.98	9.97	-3.48%	1,673,673
Jul 16, 2026	10.43	10.53	10.21	10.34	10.33	-5.05%	1,179,809
Jul 15, 2026	11.04	11.11	10.68	10.89	10.88	4.81%	1,983,176
Jul 14, 2026	10.42	10.52	10.22	10.39	10.38	11.48%	2,242,286
Jul 13, 2026	9.27	9.45	9.06	9.32	9.31	-2.20%	1,214,680
Jul 10, 2026	9.57	9.73	9.36	9.53	9.52	5.07%	1,354,412
Jul 9, 2026	9.01	9.18	8.90	9.07	9.06	0.89%	1,414,819
Jul 8, 2026	8.96	9.06	8.70	8.99	8.98	-5.77%	1,705,325
Jul 7, 2026	9.32	9.77	9.22	9.54	9.53	-0.42%	2,028,591
Jul 6, 2026	8.98	9.70	8.92	9.58	9.57	10.88%	2,048,283
Jul 2, 2026	8.46	8.86	8.42	8.64	8.63	10.20%	2,681,480
Jul 1, 2026	7.48	7.97	7.40	7.84	7.83	4.68%	2,041,901
Jun 30, 2026	7.31	7.51	7.20	7.50	7.48	-5.66%	1,662,469
Jun 29, 2026	7.47	8.05	7.29	7.95	7.93	6.28%	2,463,813
Jun 26, 2026	7.08	7.65	7.07	7.48	7.46	2.19%	2,537,147
Jun 25, 2026	8.05	8.07	7.10	7.32	7.30	-3.68%	2,426,949
Jun 24, 2026	8.28	8.39	7.29	7.60	7.58	-9.31%	2,355,690
Jun 23, 2026	8.25	8.49	8.22	8.38	8.36	-8.32%	1,607,305
Jun 22, 2026	9.46	9.63	9.10	9.14	9.12	3.16%	1,483,166
Jun 18, 2026	9.34	9.35	8.51	8.86	8.84	-3.49%	1,677,199